Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.09 | 31.86 | 30.85 | 31.29 | 13,896,101 | +0.13(+0.41%) |
Sep 29, 2020 | 30.84 | 31.35 | 30.71 | 31.16 | 7,151,784 | +0.06(+0.21%) |
Sep 28, 2020 | 30.91 | 31.11 | 30.75 | 31.09 | 5,486,352 | +0.16(+0.51%) |
Sep 25, 2020 | 30.94 | 31.17 | 30.56 | 30.93 | 5,485,412 | +0.09(+0.30%) |
Sep 24, 2020 | 30.65 | 31.06 | 30.31 | 30.84 | 6,330,450 | +0.14(+0.45%) |
Sep 23, 2020 | 31.22 | 31.44 | 30.61 | 30.70 | 6,698,347 | -0.42(-1.36%) |
Sep 22, 2020 | 30.81 | 31.33 | 30.73 | 31.13 | 7,274,098 | +0.26(+0.84%) |
Sep 21, 2020 | 30.37 | 30.91 | 30.29 | 30.87 | 9,333,263 | +0.23(+0.75%) |
Sep 18, 2020 | 29.96 | 30.81 | 29.90 | 30.64 | 19,954,532 | +0.65(+2.15%) |
Sep 17, 2020 | 29.59 | 30.39 | 29.52 | 29.99 | 11,505,692 | +0.45(+1.53%) |
Sep 16, 2020 | 30.21 | 30.43 | 29.43 | 29.54 | 23,753,470 | -0.65(-2.14%) |
Sep 15, 2020 | 30.27 | 30.65 | 29.93 | 30.19 | 13,919,396 | -0.11(-0.37%) |
Sep 14, 2020 | 31.07 | 31.22 | 30.22 | 30.30 | 18,139,528 | -1.41(-4.45%) |
Sep 11, 2020 | 32.29 | 32.40 | 31.18 | 31.71 | 23,442,962 | -0.34(-1.07%) |
Sep 10, 2020 | 32.48 | 32.64 | 32.00 | 32.05 | 12,496,984 | -0.41(-1.25%) |
Sep 09, 2020 | 32.15 | 32.74 | 32.03 | 32.46 | 11,236,901 | +0.52(+1.62%) |
Sep 08, 2020 | 32.88 | 32.97 | 31.92 | 31.94 | 10,019,394 | -0.78(-2.40%) |
Sep 04, 2020 | 33.24 | 33.40 | 32.23 | 32.72 | 8,220,639 | -0.44(-1.34%) |
Sep 03, 2020 | 33.50 | 34.34 | 33.02 | 33.17 | 10,099,256 | -0.60(-1.78%) |
Sep 02, 2020 | 32.71 | 33.79 | 32.71 | 33.77 | 11,701,117 | +1.11(+3.39%) |
Sep 01, 2020 | 32.75 | 32.92 | 32.22 | 32.66 | 9,163,885 | -0.26(-0.78%) |
Aug 31, 2020 | 32.60 | 32.93 | 32.38 | 32.92 | 8,804,390 | +0.35(+1.08%) |
Aug 28, 2020 | 33.41 | 33.41 | 32.29 | 32.57 | 7,617,881 | -0.79(-2.38%) |
Aug 27, 2020 | 33.60 | 33.87 | 33.35 | 33.36 | 6,734,548 | -0.19(-0.58%) |
Aug 26, 2020 | 33.19 | 33.61 | 32.89 | 33.55 | 5,129,555 | +0.27(+0.80%) |
Aug 25, 2020 | 33.30 | 33.36 | 32.97 | 33.29 | 4,272,310 | +0.02(+0.06%) |
Aug 24, 2020 | 33.22 | 33.29 | 32.91 | 33.27 | 4,960,086 | +0.14(+0.42%) |
Aug 21, 2020 | 33.14 | 33.43 | 32.95 | 33.13 | 5,360,546 | -0.01(-0.03%) |
Aug 20, 2020 | 33.38 | 33.58 | 33.01 | 33.14 | 4,622,676 | -0.28(-0.83%) |
Aug 19, 2020 | 33.52 | 34.03 | 33.32 | 33.42 | 5,476,410 | -0.02(-0.06%) |
Aug 18, 2020 | 33.17 | 33.85 | 32.93 | 33.43 | 8,426,149 | +0.22(+0.67%) |
Aug 17, 2020 | 32.94 | 33.39 | 32.58 | 33.21 | 7,165,014 | +0.56(+1.72%) |
Aug 14, 2020 | 31.93 | 33.24 | 31.86 | 32.65 | 11,374,036 | +0.74(+2.31%) |
Aug 13, 2020 | 31.85 | 32.05 | 31.57 | 31.91 | 6,727,819 | +0.15(+0.46%) |
Aug 12, 2020 | 31.55 | 31.93 | 31.41 | 31.76 | 5,654,718 | +0.32(+1.02%) |
Aug 11, 2020 | 32.07 | 32.10 | 31.34 | 31.44 | 7,960,526 | -0.71(-2.20%) |
Aug 10, 2020 | 32.38 | 32.45 | 32.08 | 32.15 | 5,284,845 | -0.19(-0.60%) |
Aug 07, 2020 | 32.12 | 32.38 | 32.10 | 32.34 | 4,848,364 | +0.19(+0.60%) |
Aug 06, 2020 | 32.31 | 32.54 | 32.10 | 32.15 | 4,991,455 | -0.06(-0.17%) |
Aug 05, 2020 | 32.27 | 32.44 | 32.03 | 32.21 | 7,812,279 | -0.28(-0.85%) |
Aug 04, 2020 | 32.34 | 32.55 | 32.07 | 32.48 | 5,832,369 | +0.27(+0.83%) |
Aug 03, 2020 | 32.03 | 32.28 | 31.64 | 32.21 | 6,205,309 | +0.28(+0.89%) |
Jul 31, 2020 | 31.65 | 31.94 | 31.55 | 31.93 | 7,942,740 | +0.35(+1.10%) |
Jul 30, 2020 | 31.99 | 32.06 | 31.51 | 31.58 | 6,272,997 | -0.64(-1.99%) |
Jul 29, 2020 | 32.28 | 32.28 | 31.87 | 32.22 | 6,055,104 | -0.11(-0.34%) |
Jul 28, 2020 | 32.01 | 32.51 | 31.95 | 32.33 | 6,231,646 | +0.43(+1.35%) |
Jul 27, 2020 | 31.85 | 32.07 | 31.48 | 31.90 | 5,719,914 | +0.05(+0.14%) |
Jul 24, 2020 | 32.12 | 32.46 | 31.72 | 31.86 | 5,485,326 | -0.39(-1.20%) |
Jul 23, 2020 | 32.34 | 32.48 | 32.10 | 32.24 | 6,030,142 | -0.03(-0.09%) |
Jul 22, 2020 | 32.03 | 32.27 | 31.74 | 32.27 | 7,044,027 | +0.34(+1.06%) |
Jul 21, 2020 | 31.54 | 32.66 | 31.51 | 31.93 | 12,944,864 | +0.59(+1.87%) |
Jul 20, 2020 | 31.02 | 31.35 | 30.86 | 31.34 | 8,785,452 | +0.28(+0.89%) |
Jul 17, 2020 | 31.07 | 31.37 | 31.00 | 31.07 | 6,721,115 | +0.11(+0.36%) |
Jul 16, 2020 | 31.11 | 31.49 | 30.87 | 30.96 | 7,628,813 | -0.04(-0.12%) |
Jul 15, 2020 | 30.92 | 31.21 | 30.58 | 30.99 | 9,366,557 | -0.43(-1.37%) |
Jul 14, 2020 | 30.59 | 31.43 | 30.57 | 31.43 | 10,749,117 | +0.88(+2.88%) |
Jul 13, 2020 | 30.69 | 30.84 | 30.25 | 30.54 | 8,872,860 | -0.15(-0.48%) |
Jul 10, 2020 | 30.07 | 31.05 | 30.05 | 30.69 | 11,455,837 | +0.62(+2.08%) |
Jul 09, 2020 | 29.72 | 30.36 | 29.70 | 30.07 | 7,837,406 | +0.31(+1.05%) |
Jul 08, 2020 | 30.87 | 30.98 | 29.66 | 29.75 | 10,571,013 | -1.16(-3.74%) |
Jul 07, 2020 | 30.88 | 31.31 | 30.71 | 30.91 | 12,593,088 | -0.05(-0.15%) |
Jul 06, 2020 | 30.86 | 31.04 | 30.76 | 30.96 | 7,708,392 | +0.21(+0.69%) |
Jul 02, 2020 | 30.81 | 31.18 | 30.64 | 30.75 | 9,384,458 | -0.06(-0.21%) |